| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2007 | INR | 210 | 268.9 | 210 | 264.75 | 132.375 | +2.35 (+0.90%) | 18,278 |
| 10 Oct 2007 | INR | 270 | 270 | 255.4 | 262.4 | 131.2 | +0.3 (+0.11%) | 43,034 |
| 9 Oct 2007 | INR | 241.15 | 264.85 | 241.15 | 262.1 | 131.05 | +12.1 (+4.84%) | 25,374 |
| 8 Oct 2007 | INR | 263 | 272 | 242 | 250 | 125 | -14.1 (-5.34%) | 34,436 |
| 5 Oct 2007 | INR | 266.9 | 273 | 260.1 | 264.1 | 132.05 | -1 (-0.38%) | 135,372 |
| 4 Oct 2007 | INR | 254 | 266.15 | 254 | 265.1 | 132.55 | +4.25 (+1.63%) | 36,302 |
| 3 Oct 2007 | INR | 259 | 268 | 255.2 | 260.85 | 130.425 | +7.2 (+2.84%) | 116,962 |
| 2 Oct 2007 | INR | 0 | 0 | 0 | 253.65 | 126.825 | 0.0 (0.0%) | 0 |
| 1 Oct 2007 | INR | 247 | 255.9 | 245 | 253.65 | 126.825 | +9.15 (+3.74%) | 63,954 |
| 28 Sep 2007 | INR | 241.5 | 249.95 | 240.5 | 244.5 | 122.25 | -0.85 (-0.35%) | 8,590 |
| 27 Sep 2007 | INR | 249 | 250.95 | 244 | 245.35 | 122.675 | -4.65 (-1.86%) | 10,978 |
| 26 Sep 2007 | INR | 242 | 252.9 | 242 | 250 | 125 | +2.3 (+0.93%) | 18,756 |
| 25 Sep 2007 | INR | 255 | 264.8 | 245.15 | 247.7 | 123.85 | -4.55 (-1.80%) | 28,960 |
| 24 Sep 2007 | INR | 250 | 254.5 | 245.05 | 252.25 | 126.125 | +6.25 (+2.54%) | 26,854 |
| 21 Sep 2007 | INR | 247.95 | 250 | 243.2 | 246 | 123 | -1.45 (-0.59%) | 17,986 |
| 20 Sep 2007 | INR | 240 | 249.5 | 240 | 247.45 | 123.725 | +3.5 (+1.43%) | 14,066 |
| 19 Sep 2007 | INR | 241 | 246 | 239.1 | 243.95 | 121.975 | +6.5 (+2.74%) | 11,808 |
| 18 Sep 2007 | INR | 236.45 | 241 | 234.25 | 237.45 | 118.725 | +1.55 (+0.66%) | 9,652 |
| 17 Sep 2007 | INR | 236 | 238.05 | 230 | 235.9 | 117.95 | +0.85 (+0.36%) | 7,522 |
| 14 Sep 2007 | INR | 233 | 240.7 | 232 | 235.05 | 117.525 | +2.75 (+1.18%) | 13,410 |
| 13 Sep 2007 | INR | 240 | 246.75 | 228.05 | 232.3 | 116.15 | -10.2 (-4.21%) | 16,358 |
| 12 Sep 2007 | INR | 250 | 250 | 241.55 | 242.5 | 121.25 | -4.5 (-1.82%) | 15,364 |
| 11 Sep 2007 | INR | 250 | 254 | 245 | 247 | 123.5 | +0.75 (+0.30%) | 14,580 |
| 10 Sep 2007 | INR | 245 | 250 | 241.2 | 246.25 | 123.125 | +3.25 (+1.34%) | 19,310 |
| 7 Sep 2007 | INR | 243 | 252 | 240 | 243 | 121.5 | +1.5 (+0.62%) | 1,985,460 |
| 6 Sep 2007 | INR | 249.4 | 249.4 | 240 | 241.5 | 120.75 | -5.75 (-2.33%) | 6,624 |
| 5 Sep 2007 | INR | 250 | 251 | 242 | 247.25 | 123.625 | +0.9 (+0.37%) | 8,206 |
| 4 Sep 2007 | INR | 246.8 | 251.95 | 244.35 | 246.35 | 123.175 | +2.25 (+0.92%) | 20,176 |
| 3 Sep 2007 | INR | 243.8 | 257.8 | 241.3 | 244.1 | 122.05 | +5.8 (+2.43%) | 68,872 |
| 31 Aug 2007 | INR | 245 | 250 | 238.1 | 238.3 | 119.15 | -4.7 (-1.93%) | 12,700 |
